We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.17302052786 | 170.5 | 174.5 | 167 | 260155 | 170.8992423 | DE |
| 4 | -9.5 | -5.21978021978 | 182 | 183 | 166 | 141971 | 173.00792574 | DE |
| 12 | -1 | -0.576368876081 | 173.5 | 183.5 | 166 | 127425 | 174.00787056 | DE |
| 26 | 5.5 | 3.29341317365 | 167 | 183.5 | 151.5 | 197152 | 165.40370878 | DE |
| 52 | -11.5 | -6.25 | 184 | 186 | 145.5 | 224005 | 168.4178243 | DE |
| 156 | -7.5 | -4.16666666667 | 180 | 186.5 | 143 | 172776 | 169.42095553 | DE |
| 260 | 58.5 | 51.3157894737 | 114 | 266 | 106 | 179909 | 185.56543127 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 172.5 | 0.5 | 0.29 | 174.5 | 174.5 | 171 | 187096 |
| 1742491800 | 172 | 0 | 0.00 | 172 | 172 | 171 | 330486 |
| 1742405400 | 172 | 1.5 | 0.88 | 170.5 | 172 | 170.5 | 109502 |
| 1742319000 | 170.5 | 0 | 0.00 | 171 | 171 | 167 | 269595 |
| 1742232600 | 170.5 | 0.5 | 0.29 | 171 | 171 | 170.5 | 309875 |
| 1741973400 | 170 | 1 | 0.59 | 170.5 | 171 | 170 | 281316 |
| 1741887000 | 169 | -0.5 | -0.29 | 169.5 | 170 | 169 | 91672 |
| 1741800600 | 169.5 | 3 | 1.80 | 170 | 170 | 168 | 69620 |
| 1741714200 | 166.5 | -2.5 | -1.48 | 168.5 | 168.5 | 166 | 42255 |
| 1741627800 | 169 | -2.5 | -1.46 | 172.5 | 172.5 | 169 | 129918 |
| 1741368600 | 171.5 | -2 | -1.15 | 172 | 172.5 | 171.5 | 118674 |
| 1741282200 | 173.5 | 0 | 0.00 | 175 | 175 | 173 | 107938 |
| 1741195800 | 173.5 | 2.5 | 1.46 | 173 | 173.5 | 170.5 | 72454 |
| 1741109400 | 171 | -6 | -3.39 | 177 | 177 | 171 | 119284 |
| 1741023000 | 177 | 3.5 | 2.02 | 175 | 177 | 174.5 | 56451 |
| 1740763800 | 173.5 | -4 | -2.25 | 173 | 173.5 | 172.5 | 50130 |
| 1740677400 | 177.5 | 0 | 0.00 | 178 | 178 | 177.5 | 271673 |
| 1740591000 | 177.5 | -2 | -1.11 | 180 | 180 | 176.5 | 87381 |
| 1740504600 | 179.5 | -0.5 | -0.28 | 176 | 179.5 | 176 | 57596 |
| 1740418200 | 180 | -3 | -1.64 | 183 | 183 | 179 | 130270 |
| 1740159000 | 183 | 2.5 | 1.39 | 182 | 183 | 180 | 133331 |
| 1740072600 | 180.5 | -1 | -0.55 | 181 | 182 | 180.5 | 86582 |
| 1739986200 | 181.5 | -2 | -1.09 | 182 | 182 | 181 | 62840 |
| 1739899800 | 183.5 | 0.5 | 0.27 | 182 | 183.5 | 179.5 | 81410 |
| 1739813400 | 183 | 1 | 0.55 | 181.5 | 183 | 181.5 | 33405 |
| 1739554200 | 182 | 2 | 1.11 | 180 | 182 | 180 | 122118 |
| 1739467800 | 180 | 1.5 | 0.84 | 180 | 180 | 180 | 9755 |
| 1739381400 | 178.5 | -3.5 | -1.92 | 179.5 | 179.5 | 178.5 | 106859 |
| 1739295000 | 182 | 1.5 | 0.83 | 181.5 | 182.5 | 181.5 | 129034 |
| 1739208600 | 180.5 | 2 | 1.12 | 179 | 181 | 178 | 108022 |
| 1738949400 | 178.5 | -0.5 | -0.28 | 178 | 178.5 | 177.5 | 70613 |
| 1738863000 | 179 | 4.5 | 2.58 | 177 | 179 | 176.5 | 138704 |
| 1738776600 | 174.5 | -1 | -0.57 | 174 | 174.5 | 174 | 51459 |
| 1738690200 | 175.5 | 2.5 | 1.45 | 172.5 | 175.5 | 172.5 | 195708 |
| 1738603800 | 173 | -4.5 | -2.54 | 173 | 175 | 173 | 47855 |
| 1738344600 | 177.5 | 0.5 | 0.28 | 178 | 178 | 176.5 | 79052 |
| 1738258200 | 177 | 2 | 1.14 | 176 | 177.5 | 176 | 97096 |
| 1738171800 | 175 | 1.5 | 0.86 | 174.5 | 175.5 | 174.5 | 115362 |
| 1738085400 | 173.5 | 1 | 0.58 | 174.5 | 174.5 | 173.5 | 70771 |
| 1737999000 | 172.5 | -3 | -1.71 | 174 | 174 | 172.5 | 153190 |
| 1737739800 | 175.5 | 0.5 | 0.29 | 175.5 | 176 | 175.5 | 56245 |
| 1737653400 | 175 | 1.5 | 0.86 | 174 | 175 | 174 | 249431 |
| 1737567000 | 173.5 | 1.5 | 0.87 | 172.5 | 173.5 | 172.5 | 63312 |
| 1737480600 | 172 | 1.5 | 0.88 | 169.5 | 172 | 169.5 | 331156 |
| 1737394200 | 170.5 | -1.5 | -0.87 | 173 | 173 | 170.5 | 243123 |
| 1737135000 | 172 | -1 | -0.58 | 175.5 | 175.5 | 172 | 299644 |
| 1737048600 | 173 | 2.5 | 1.47 | 171.5 | 173 | 171.5 | 85115 |
| 1736962200 | 170.5 | 1 | 0.59 | 170 | 175 | 170 | 34203 |
| 1736875800 | 169.5 | -2.5 | -1.45 | 170 | 170.5 | 169 | 229831 |
| 1736789400 | 172 | 1 | 0.58 | 170.5 | 172.5 | 170.5 | 194088 |
| 1736530200 | 171 | -2 | -1.16 | 172.5 | 172.5 | 170.5 | 161087 |
| 1736443800 | 173 | 0 | 0.00 | 173 | 173 | 173 | 48641 |
| 1736357400 | 173 | -1 | -0.57 | 171.5 | 173 | 171.5 | 85543 |
| 1736271000 | 174 | 0 | 0.00 | 175 | 175 | 173 | 207200 |
| 1736184600 | 174 | 0.5 | 0.29 | 177.5 | 177.5 | 174 | 110842 |
| 1735925400 | 173.5 | -1.5 | -0.86 | 174.5 | 174.5 | 173.5 | 34078 |
| 1735839000 | 175 | 1 | 0.57 | 175 | 175.5 | 174.5 | 60702 |
| 1735666200 | 174 | 1 | 0.58 | 173 | 174 | 173 | 113295 |
| 1735579800 | 173 | -1 | -0.57 | 173.5 | 173.5 | 172 | 172255 |
| 1735320600 | 174 | 2 | 1.16 | 173.5 | 174.5 | 173 | 139035 |
| 1735061400 | 172 | 1 | 0.58 | 171.5 | 172 | 171.5 | 52701 |
| 1734975000 | 171 | 2.5 | 1.48 | 170 | 171 | 168 | 376090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
